MGM Resorts International (MGM)
NYSE: MGM · Real-Time Price · USD
31.95
-0.96 (-2.92%)
At close: Oct 28, 2025, 4:00 PM EDT
31.79
-0.16 (-0.50%)
After-hours: Oct 28, 2025, 7:04 PM EDT

MGM Resorts International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202532.5032.7531.7531.95--2.92%5,286,967
Oct 27, 202533.2033.3532.6832.9132.910.30%4,721,629
Oct 24, 202533.2633.5032.7932.8132.81-0.79%2,732,401
Oct 23, 202533.1633.5832.9233.0733.071.19%3,532,343
Oct 22, 202532.8133.0432.5532.6832.68-0.67%3,167,573
Oct 21, 202531.8032.9931.7632.9032.903.23%3,978,509
Oct 20, 202531.9032.4431.8031.8731.870.92%4,043,138
Oct 17, 202531.6131.9231.3731.5831.58-0.35%2,670,823
Oct 16, 202531.9332.1831.3831.6931.69-1.49%4,145,607
Oct 15, 202532.4732.7632.1432.1732.17-0.86%3,424,135
Oct 14, 202531.6532.9931.2632.4532.452.79%5,433,347
Oct 13, 202531.6832.0431.2331.5731.570.93%5,094,668
Oct 10, 202532.5432.6131.2631.2831.28-3.61%6,505,737
Oct 9, 202532.3232.7932.2032.4532.450.40%4,302,667
Oct 8, 202533.1233.1232.0032.3232.32-2.42%6,211,749
Oct 7, 202533.9034.0233.0333.1233.12-2.36%5,268,340
Oct 6, 202534.0934.3833.7133.9233.92-0.03%3,782,707
Oct 3, 202534.9135.0733.5933.9333.93-2.36%6,726,306
Oct 2, 202534.7635.5534.2434.7534.750.17%4,586,230
Oct 1, 202534.3034.8334.1434.6934.690.09%4,379,943
Sep 30, 202536.3836.6034.2334.6634.66-5.12%6,391,070
Sep 29, 202536.0236.8435.7136.5336.532.61%4,781,162
Sep 26, 202534.5335.8034.5335.6035.603.25%4,411,121
Sep 25, 202534.2834.7134.1534.4834.48-0.20%4,074,863
Sep 24, 202534.7834.8834.1134.5534.55-0.63%4,406,698
Sep 23, 202534.5535.2334.5534.7734.770.81%4,727,338
Sep 22, 202535.5735.6034.4834.4934.49-3.66%6,073,273
Sep 19, 202536.3136.5135.7035.8035.80-0.39%7,169,064
Sep 18, 202535.4636.0335.1835.9435.941.84%3,723,894
Sep 17, 202535.5036.0434.7035.2935.29-0.20%3,625,964
Sep 16, 202535.5936.0634.9135.3635.36-0.79%4,264,528
Sep 15, 202534.7036.2434.6135.6435.643.15%6,513,199
Sep 12, 202535.1735.2334.3534.5534.55-2.24%5,226,988
Sep 11, 202535.7536.1035.3335.3435.34-1.70%6,620,552
Sep 10, 202535.9536.3235.7935.9535.95-0.14%3,065,210
Sep 9, 202536.1036.4135.8136.0036.00-0.55%2,842,728
Sep 8, 202536.6536.7035.8736.2036.20-1.31%4,433,190
Sep 5, 202537.2238.1836.3336.6836.68-0.95%4,909,962
Sep 4, 202538.2038.3136.9737.0337.03-2.83%4,794,519
Sep 3, 202538.6639.1438.0338.1138.11-2.06%3,654,383
Sep 2, 202539.1239.1238.3638.9138.91-1.97%4,262,863
Aug 29, 202539.5439.7639.2639.6939.690.25%2,985,954
Aug 28, 202539.9740.1639.3739.5939.59-0.45%3,384,263
Aug 27, 202538.5139.8938.3039.7739.773.27%4,462,869
Aug 26, 202538.1538.6438.0238.5138.511.02%4,598,876
Aug 25, 202538.0738.2637.7738.1238.120.16%3,207,227
Aug 22, 202536.4738.1236.3638.0638.065.08%4,617,619
Aug 21, 202536.0736.5536.0036.2236.22-0.25%4,136,597
Aug 20, 202536.4136.6036.1136.3136.31-1.09%2,948,043
Aug 19, 202536.3336.9336.2936.7136.711.46%4,084,873